日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マツキヨココカラ＆カンパニー(3088)の株価時系列情報

マツキヨココカラ＆カンパニー(3088)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 1,879 1,879 1,850 1,861 84,000
2008/12/29 1,829 1,880 1,815 1,869 236,900
2008/12/26 1,783 1,822 1,770 1,817 200,500
2008/12/25 1,784 1,784 1,725 1,753 137,200
2008/12/24 1,740 1,754 1,708 1,724 172,100
2008/12/22 1,727 1,791 1,724 1,784 172,800
2008/12/19 1,746 1,748 1,701 1,728 258,500
2008/12/18 1,753 1,777 1,686 1,716 544,000
2008/12/17 1,830 1,839 1,731 1,779 285,900
2008/12/16 1,839 1,841 1,781 1,792 236,500
2008/12/15 1,826 1,869 1,825 1,853 146,900
2008/12/12 1,806 1,855 1,795 1,838 389,900
2008/12/11 1,870 1,870 1,821 1,868 192,000
2008/12/10 1,909 1,909 1,855 1,869 397,800
2008/12/09 1,923 1,923 1,840 1,879 272,600
2008/12/08 1,951 1,960 1,919 1,923 294,900
2008/12/05 1,915 1,978 1,899 1,964 375,300
2008/12/04 1,905 1,932 1,885 1,915 387,800
2008/12/03 1,905 1,935 1,872 1,905 245,900
2008/12/02 1,939 1,940 1,863 1,904 220,300
2008/12/01 1,900 1,951 1,856 1,943 211,800
2008/11/28 1,951 1,974 1,868 1,882 353,600
2008/11/27 1,930 1,982 1,927 1,941 143,000
2008/11/26 1,958 1,990 1,921 1,960 313,500
2008/11/25 2,045 2,045 1,870 1,928 359,200
2008/11/21 1,953 2,025 1,876 1,999 427,900
2008/11/20 1,930 1,935 1,905 1,923 274,200
2008/11/19 1,797 1,932 1,797 1,932 308,100
2008/11/18 1,785 1,820 1,770 1,788 249,800
2008/11/17 1,800 1,863 1,771 1,801 353,700
2008/11/14 1,978 2,000 1,854 1,902 297,100
2008/11/13 1,850 1,959 1,821 1,959 212,400
2008/11/12 1,908 1,910 1,864 1,898 107,200
2008/11/11 1,968 1,968 1,854 1,878 295,300
2008/11/10 1,989 1,989 1,892 1,908 162,000
2008/11/07 1,890 1,982 1,867 1,881 154,000
2008/11/06 2,010 2,055 1,977 1,998 182,400
2008/11/05 2,100 2,125 2,010 2,050 376,300
2008/11/04 2,000 2,065 1,963 2,065 255,900
2008/10/31 1,950 1,973 1,881 1,911 462,800
2008/10/30 1,830 2,055 1,781 2,055 325,200
2008/10/29 1,662 1,759 1,653 1,751 176,500
2008/10/28 1,640 1,699 1,574 1,661 206,100
2008/10/27 1,746 1,755 1,632 1,654 137,200
2008/10/24 1,894 1,894 1,743 1,745 201,100
2008/10/23 1,780 1,901 1,757 1,900 138,800
2008/10/22 1,969 1,987 1,820 1,820 173,700
2008/10/21 1,970 1,998 1,910 1,939 187,900
2008/10/20 1,905 1,980 1,881 1,956 240,500
2008/10/17 1,810 1,904 1,792 1,904 406,300
2008/10/16 1,700 1,795 1,654 1,761 236,100
2008/10/15 1,765 1,820 1,741 1,803 393,500
2008/10/14 1,995 2,025 1,762 1,794 546,700
2008/10/10 1,953 1,959 1,810 1,909 306,100
2008/10/09 1,980 2,025 1,923 1,952 283,300
2008/10/08 2,050 2,060 1,964 1,995 274,000
2008/10/07 2,070 2,110 2,020 2,040 258,500
2008/10/06 2,050 2,205 2,030 2,150 424,800
2008/10/03 1,961 2,105 1,961 2,100 225,000
2008/10/02 2,020 2,020 1,974 1,991 147,100
2008/10/01 1,990 2,020 1,975 2,000 156,900
2008/09/30 1,853 2,015 1,853 1,998 247,000
2008/09/29 1,973 2,010 1,933 1,987 155,800
2008/09/26 1,932 2,010 1,920 1,971 237,000
2008/09/25 1,920 1,968 1,866 1,946 247,800
2008/09/24 1,919 1,971 1,916 1,939 199,000
2008/09/22 2,070 2,080 1,965 1,969 278,900
2008/09/19 2,130 2,170 2,070 2,100 219,700
2008/09/18 2,045 2,100 1,965 2,100 176,600
2008/09/17 2,165 2,165 2,050 2,080 158,400
2008/09/16 2,000 2,100 1,959 2,095 167,400
2008/09/12 2,130 2,140 2,070 2,115 193,100
2008/09/11 2,120 2,170 2,120 2,155 108,800
2008/09/10 2,135 2,175 2,115 2,150 196,500
2008/09/09 2,100 2,135 2,090 2,100 150,000
2008/09/08 2,100 2,125 2,085 2,090 90,700
2008/09/05 2,065 2,130 2,060 2,075 189,900
2008/09/04 2,220 2,235 2,180 2,195 62,100
2008/09/03 2,155 2,215 2,125 2,215 123,000
2008/09/02 2,200 2,200 2,130 2,155 102,700
2008/09/01 2,225 2,260 2,200 2,205 142,000
2008/08/29 2,285 2,330 2,265 2,305 189,900
2008/08/28 2,315 2,325 2,255 2,300 141,200
2008/08/27 2,300 2,370 2,285 2,315 277,500
2008/08/26 2,245 2,280 2,205 2,270 173,100
2008/08/25 2,255 2,270 2,230 2,250 154,200
2008/08/22 2,170 2,205 2,170 2,200 110,600
2008/08/21 2,200 2,215 2,190 2,200 94,300
2008/08/20 2,190 2,230 2,180 2,225 184,200
2008/08/19 2,200 2,200 2,130 2,140 175,300
2008/08/18 2,220 2,265 2,210 2,210 146,100
2008/08/15 2,100 2,240 2,100 2,235 250,300
2008/08/14 2,080 2,100 2,060 2,095 166,800
2008/08/13 2,050 2,050 1,981 2,000 127,200
2008/08/12 2,110 2,130 2,055 2,055 152,600
2008/08/11 2,125 2,145 2,115 2,130 86,700
2008/08/08 2,080 2,165 2,080 2,140 136,900
2008/08/07 2,165 2,165 2,095 2,105 215,900
2008/08/06 2,135 2,250 2,120 2,220 193,400
2008/08/05 2,105 2,145 2,105 2,130 84,200
2008/08/04 2,145 2,160 2,110 2,145 59,000
2008/08/01 2,155 2,185 2,125 2,140 121,100
2008/07/31 2,185 2,210 2,160 2,165 80,300
2008/07/30 2,105 2,200 2,105 2,190 144,700
2008/07/29 2,115 2,145 2,110 2,115 122,500
2008/07/28 2,160 2,180 2,155 2,155 79,700
2008/07/25 2,155 2,200 2,135 2,150 222,100
2008/07/24 2,150 2,180 2,140 2,150 202,300
2008/07/23 2,175 2,255 2,140 2,155 240,300
2008/07/22 2,130 2,170 2,100 2,170 186,700
2008/07/18 2,100 2,100 2,060 2,065 44,900
2008/07/17 2,090 2,105 2,050 2,090 85,200
2008/07/16 2,080 2,135 2,065 2,080 87,900
2008/07/15 2,100 2,135 2,080 2,100 100,600
2008/07/14 2,195 2,210 2,140 2,140 58,500
2008/07/11 2,215 2,220 2,175 2,175 125,100
2008/07/10 2,230 2,290 2,215 2,240 217,700
2008/07/09 2,295 2,295 2,200 2,205 131,500
2008/07/08 2,175 2,215 2,140 2,215 120,800
2008/07/07 2,185 2,205 2,160 2,180 60,500
2008/07/04 2,175 2,180 2,145 2,180 68,200
2008/07/03 2,145 2,215 2,125 2,205 140,600
2008/07/02 2,220 2,230 2,170 2,205 167,300
2008/07/01 2,295 2,300 2,215 2,215 187,500
2008/06/30 2,250 2,290 2,240 2,275 122,900
2008/06/27 2,245 2,300 2,230 2,285 67,600
2008/06/26 2,250 2,300 2,250 2,285 142,300
2008/06/25 2,260 2,290 2,225 2,275 208,000
2008/06/24 2,245 2,280 2,220 2,250 327,200
2008/06/23 2,300 2,300 2,260 2,295 100,600
2008/06/20 2,370 2,395 2,320 2,325 98,600
2008/06/19 2,385 2,400 2,315 2,330 211,900
2008/06/18 2,400 2,415 2,360 2,375 117,900
2008/06/17 2,415 2,425 2,395 2,410 168,900
2008/06/16 2,405 2,435 2,390 2,420 236,400
2008/06/13 2,405 2,405 2,370 2,390 132,500
2008/06/12 2,440 2,440 2,385 2,430 181,100
2008/06/11 2,440 2,455 2,410 2,435 142,300
2008/06/10 2,520 2,520 2,440 2,455 469,800
2008/06/09 2,305 2,455 2,305 2,450 294,800
2008/06/06 2,350 2,375 2,325 2,345 138,700
2008/06/05 2,325 2,390 2,290 2,365 244,700
2008/06/04 2,310 2,350 2,270 2,300 334,300
2008/06/03 2,200 2,285 2,190 2,265 294,200
2008/06/02 2,230 2,270 2,180 2,190 439,700
2008/05/30 2,350 2,360 2,270 2,290 589,400
2008/05/29 2,230 2,310 2,210 2,290 308,300
2008/05/28 2,220 2,235 2,200 2,200 199,800
2008/05/27 2,270 2,280 2,225 2,245 239,000
2008/05/26 2,210 2,290 2,195 2,265 426,900
2008/05/23 2,180 2,220 2,165 2,170 296,700
2008/05/22 2,230 2,230 2,170 2,215 186,900
2008/05/21 2,195 2,235 2,165 2,215 227,100
2008/05/20 2,180 2,265 2,150 2,235 411,400
2008/05/19 2,405 2,435 2,275 2,305 370,200
2008/05/16 2,295 2,350 2,235 2,305 473,500
2008/05/15 2,200 2,335 2,200 2,235 561,200
2008/05/14 2,095 2,125 2,080 2,120 253,100
2008/05/13 2,110 2,130 2,080 2,080 186,300
2008/05/12 2,160 2,165 2,125 2,150 62,400
2008/05/09 2,165 2,165 2,095 2,140 117,900
2008/05/08 2,110 2,130 2,095 2,125 102,700
2008/05/07 2,135 2,140 2,075 2,130 207,000
2008/05/02 2,065 2,150 2,060 2,150 280,000
2008/05/01 2,135 2,150 2,060 2,060 163,100
2008/04/30 2,095 2,165 2,085 2,165 151,400
2008/04/28 2,110 2,155 2,110 2,120 163,400
2008/04/25 2,115 2,145 2,105 2,115 194,600
2008/04/24 2,215 2,215 2,105 2,125 300,300
2008/04/23 2,170 2,210 2,135 2,135 201,500
2008/04/22 2,105 2,165 2,105 2,140 110,000
2008/04/21 2,175 2,175 2,095 2,110 64,300
2008/04/18 2,090 2,140 2,090 2,135 85,400
2008/04/17 2,145 2,200 2,090 2,090 198,200
2008/04/16 2,200 2,200 2,145 2,185 114,000
2008/04/15 2,135 2,180 2,115 2,160 99,700
2008/04/14 2,225 2,235 2,070 2,120 346,400
2008/04/11 2,160 2,305 2,160 2,300 278,800
2008/04/10 2,210 2,210 2,140 2,175 144,300
2008/04/09 2,245 2,250 2,170 2,190 209,600
2008/04/08 2,205 2,270 2,205 2,260 234,500
2008/04/07 2,190 2,210 2,165 2,200 123,600
2008/04/04 2,195 2,230 2,175 2,190 104,500
2008/04/03 2,175 2,225 2,150 2,175 268,600
2008/04/02 2,180 2,210 2,170 2,190 184,900
2008/04/01 2,170 2,175 2,150 2,165 83,200
2008/03/31 2,160 2,165 2,135 2,165 120,600
2008/03/28 2,110 2,175 2,080 2,165 157,600
2008/03/27 2,025 2,125 2,020 2,120 169,400
2008/03/26 2,030 2,055 2,005 2,045 150,400
2008/03/25 2,065 2,070 2,030 2,045 133,300
2008/03/24 2,045 2,060 2,010 2,010 184,500
2008/03/21 1,954 2,045 1,940 2,045 209,400
2008/03/19 1,900 1,932 1,852 1,924 509,400
2008/03/18 1,915 1,938 1,854 1,880 348,000
2008/03/17 1,764 1,818 1,740 1,814 350,100
2008/03/14 1,830 1,850 1,764 1,785 493,800
2008/03/13 1,965 1,965 1,875 1,890 218,900
2008/03/12 2,085 2,090 1,956 1,981 414,600
2008/03/11 1,889 1,969 1,861 1,962 366,100
2008/03/10 2,020 2,020 1,923 1,926 375,700
2008/03/07 2,040 2,065 2,025 2,060 229,300
2008/03/06 2,040 2,130 2,040 2,080 425,600
2008/03/05 2,070 2,085 2,030 2,045 385,500
2008/03/04 2,105 2,110 2,050 2,070 359,500
2008/03/03 2,130 2,135 2,090 2,100 496,400
2008/02/29 2,075 2,140 2,055 2,125 656,900
2008/02/28 2,045 2,080 2,020 2,060 274,400
2008/02/27 2,060 2,090 2,035 2,055 399,000
2008/02/26 2,115 2,115 2,020 2,020 547,000
2008/02/25 2,090 2,130 2,090 2,105 377,800
2008/02/22 2,075 2,160 2,055 2,115 578,700
2008/02/21 2,150 2,180 2,080 2,100 812,800
2008/02/20 2,140 2,165 2,110 2,145 886,000
2008/02/19 2,100 2,175 2,055 2,130 2,909,100
2008/02/18 2,335 2,335 2,335 2,335 53,200
2008/02/15 2,645 2,760 2,635 2,735 219,500
2008/02/14 2,715 2,720 2,630 2,675 466,800
2008/02/13 2,780 2,790 2,685 2,715 339,100
2008/02/12 2,675 2,770 2,650 2,740 385,200
2008/02/08 2,550 2,655 2,535 2,630 238,800
2008/02/07 2,540 2,590 2,500 2,590 222,600
2008/02/06 2,645 2,670 2,570 2,580 190,500
2008/02/05 2,600 2,660 2,600 2,655 190,400
2008/02/04 2,570 2,605 2,560 2,590 152,200
2008/02/01 2,535 2,615 2,505 2,515 205,200
2008/01/31 2,455 2,570 2,455 2,565 362,000
2008/01/30 2,525 2,545 2,490 2,510 383,800
2008/01/29 2,440 2,450 2,395 2,450 177,900
2008/01/28 2,410 2,455 2,355 2,435 289,500
2008/01/25 2,470 2,475 2,360 2,435 671,300
2008/01/24 2,435 2,500 2,405 2,470 173,900
2008/01/23 2,460 2,525 2,395 2,430 246,300
2008/01/22 2,560 2,590 2,410 2,420 539,700
2008/01/21 2,665 2,680 2,555 2,585 548,100
2008/01/18 2,680 2,770 2,615 2,745 461,500
2008/01/17 2,690 2,770 2,670 2,730 685,500
2008/01/16 2,670 2,725 2,655 2,700 433,800
2008/01/15 2,640 2,725 2,640 2,695 742,900
2008/01/11 2,685 2,730 2,630 2,635 542,500
2008/01/10 2,715 2,730 2,665 2,685 220,300
2008/01/09 2,650 2,720 2,600 2,715 465,100
2008/01/08 2,615 2,710 2,615 2,690 613,600
2008/01/07 2,625 2,680 2,575 2,600 384,500
2008/01/04 2,700 2,700 2,605 2,625 159,400

このページの先頭へ